华安国际龙头(DAX)ETFQDII (513030)

513030
🏛️ 中国 →
1.82
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 1.83 1.83 1.83 1.83 3,565.5K
09:35 1.83 1.83 1.83 1.83 987.3K
09:40 1.83 1.83 1.83 1.83 920.8K
09:45 1.83 1.83 1.83 1.83 891.7K
09:50 1.83 1.83 1.83 1.83 2,581.6K
09:55 1.83 1.83 1.83 1.83 784.7K
10:00 1.83 1.83 1.83 1.83 2,776.5K
10:05 1.83 1.83 1.83 1.83 774.9K
10:10 1.83 1.83 1.83 1.83 417.7K
10:15 1.83 1.83 1.83 1.83 509.5K
10:20 1.83 1.83 1.83 1.83 1,036.7K
10:25 1.83 1.83 1.83 1.83 609.8K
10:30 1.83 1.83 1.83 1.83 550.0K
10:35 1.83 1.83 1.83 1.83 500.4K
10:40 1.83 1.83 1.83 1.83 719.9K
10:45 1.83 1.83 1.83 1.83 586.1K
10:50 1.83 1.83 1.83 1.83 929.6K
10:55 1.83 1.83 1.83 1.83 897.7K
11:00 1.83 1.83 1.83 1.83 1,057.3K
11:05 1.83 1.83 1.83 1.83 470.1K
11:10 1.83 1.83 1.83 1.83 164.5K
11:15 1.83 1.83 1.83 1.83 206.5K
11:20 1.83 1.83 1.83 1.83 285.5K
11:25 1.83 1.83 1.83 1.83 694.7K
13:00 1.83 1.83 1.83 1.83 1,061.1K
13:05 1.83 1.83 1.83 1.83 115.3K
13:10 1.83 1.83 1.83 1.83 322.3K
13:15 1.83 1.83 1.83 1.83 274.1K
13:20 1.83 1.83 1.83 1.83 4,467.0K
13:25 1.83 1.83 1.83 1.83 366.5K
13:30 1.83 1.83 1.83 1.83 283.8K
13:35 1.83 1.83 1.83 1.83 32.8K
13:40 1.83 1.83 1.83 1.83 798.1K
13:45 1.83 1.83 1.83 1.83 383.2K
13:50 1.83 1.83 1.83 1.83 1,365.8K
13:55 1.84 1.84 1.83 1.84 1,262.3K
14:00 1.84 1.84 1.83 1.84 336.5K
14:05 1.84 1.84 1.83 1.84 2,945.2K
14:10 1.84 1.84 1.84 1.84 209.3K
14:15 1.84 1.84 1.84 1.84 524.6K
14:20 1.84 1.84 1.84 1.84 865.2K
14:25 1.84 1.84 1.84 1.84 177.6K
14:30 1.84 1.84 1.84 1.84 1,859.9K
14:35 1.84 1.84 1.84 1.84 433.3K
14:40 1.84 1.84 1.84 1.84 484.2K
14:45 1.84 1.84 1.84 1.84 1,187.9K
14:50 1.84 1.84 1.84 1.84 1,354.5K
14:55 1.84 1.84 1.83 1.84 3,725.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.82 1.82 1.82 1.82 66.0M
2025-09-25 1.84 1.84 1.83 1.83 50.0M
2025-09-24 1.83 1.84 1.83 1.84 47.8M
2025-09-23 1.84 1.84 1.83 1.84 45.9M
2025-09-22 1.84 1.84 1.83 1.83 51.7M
2025-09-19 1.84 1.85 1.84 1.85 66.0M
2025-09-18 1.84 1.84 1.83 1.83 67.5M
2025-09-17 1.83 1.84 1.83 1.84 42.8M
2025-09-16 1.84 1.85 1.84 1.85 48.0M
2025-09-15 1.84 1.85 1.84 1.85 44.0M
2025-09-12 1.84 1.85 1.84 1.85 49.2M
2025-09-11 1.84 1.84 1.83 1.84 49.7M
2025-09-10 1.85 1.85 1.85 1.85 31.0M
2025-09-09 1.85 1.85 1.85 1.85 36.3M
2025-09-08 1.84 1.85 1.84 1.85 32.1M
2025-09-05 1.86 1.86 1.85 1.86 52.4M
2025-09-04 1.84 1.84 1.83 1.84 66.5M
2025-09-03 1.84 1.84 1.83 1.83 78.6M
2025-09-02 1.87 1.88 1.86 1.87 48.8M
2025-09-01 1.85 1.86 1.85 1.86 41.4M
2025-08-29 1.86 1.86 1.85 1.85 47.7M
2025-08-28 1.86 1.87 1.86 1.87 42.2M
2025-08-27 1.87 1.87 1.87 1.87 29.7M
2025-08-26 1.87 1.87 1.86 1.87 53.9M
2025-08-25 1.89 1.89 1.88 1.88 45.4M
2025-08-22 1.88 1.88 1.87 1.87 39.3M
2025-08-21 1.88 1.88 1.88 1.88 42.7M
2025-08-20 1.88 1.88 1.88 1.88 51.0M
2025-08-19 1.89 1.89 1.89 1.89 33.4M
2025-08-18 1.90 1.90 1.89 1.90 74.2M
2025-08-15 1.89 1.91 1.89 1.91 81.2M
2025-08-14 1.89 1.89 1.88 1.88 58.9M
2025-08-13 1.88 1.88 1.88 1.88 61.6M
2025-08-12 1.87 1.88 1.87 1.88 63.8M
2025-08-11 1.89 1.89 1.88 1.89 43.7M
2025-08-08 1.89 1.89 1.88 1.88 57.9M
2025-08-07 1.87 1.88 1.87 1.87 54.0M
2025-08-06 1.85 1.87 1.85 1.86 45.1M
2025-08-05 1.85 1.86 1.85 1.85 54.3M
2025-08-04 1.83 1.84 1.83 1.84 65.5M
2025-08-01 1.86 1.86 1.85 1.85 66.7M
2025-07-31 1.89 1.89 1.88 1.88 56.1M
2025-07-30 1.89 1.89 1.88 1.89 56.7M
2025-07-29 1.87 1.89 1.86 1.88 123.7M
2025-07-28 1.92 1.92 1.92 1.92 86.6M
2025-07-25 1.90 1.91 1.90 1.90 64.0M
2025-07-24 1.92 1.93 1.92 1.92 106.2M
2025-07-23 1.89 1.90 1.89 1.90 90.7M
2025-07-22 1.89 1.89 1.89 1.89 47.2M
2025-07-21 1.89 1.89 1.88 1.89 61.7M
2025-07-18 1.90 1.91 1.90 1.90 71.4M
2025-07-17 1.88 1.89 1.88 1.89 60.8M
2025-07-16 1.87 1.88 1.87 1.87 74.0M
2025-07-15 1.89 1.90 1.89 1.89 76.2M
2025-07-14 1.89 1.89 1.88 1.88 84.3M
2025-07-11 1.91 1.91 1.90 1.90 77.7M
2025-07-10 1.93 1.94 1.92 1.93 124.8M
2025-07-09 1.90 1.90 1.89 1.90 68.7M
2025-07-08 1.90 1.90 1.89 1.90 70.2M
2025-07-07 1.88 1.89 1.88 1.88 51.1M
2025-07-04 1.89 1.89 1.88 1.88 49.9M
2025-07-03 1.89 1.89 1.88 1.89 44.4M
2025-07-02 1.88 1.89 1.88 1.88 65.1M
2025-07-01 1.90 1.90 1.89 1.89 76.8M
2025-06-30 1.90 1.91 1.90 1.91 108.0M
2025-06-27 1.87 1.88 1.87 1.88 110.8M
2025-06-26 1.85 1.86 1.85 1.86 55.0M
2025-06-25 1.87 1.87 1.85 1.86 72.9M
2025-06-24 1.84 1.87 1.84 1.86 116.9M
2025-06-23 1.82 1.82 1.82 1.82 55.1M
2025-06-20 1.82 1.83 1.82 1.83 102.6M
2025-06-19 1.83 1.83 1.81 1.81 69.2M
2025-06-18 1.84 1.85 1.83 1.84 65.3M
2025-06-17 1.85 1.86 1.85 1.85 53.0M
2025-06-16 1.84 1.87 1.84 1.86 118.6M
2025-06-13 1.85 1.85 1.83 1.84 75.3M
2025-06-12 1.87 1.87 1.87 1.87 35.9M
2025-06-11 1.86 1.88 1.86 1.87 89.3M
2025-06-10 1.88 1.88 1.87 1.87 53.8M
2025-06-09 1.89 1.89 1.88 1.88 38.0M
2025-06-06 1.89 1.89 1.89 1.89 49.1M
2025-06-05 1.89 1.90 1.89 1.89 97.4M
2025-06-04 1.89 1.89 1.89 1.89 93.4M
2025-06-03 1.89 1.89 1.88 1.89 91.1M
2025-05-30 1.88 1.88 1.87 1.87 88.2M
2025-05-29 1.89 1.90 1.89 1.90 177.8M
2025-05-28 1.91 1.91 1.89 1.89 209.7M
2025-05-27 1.90 1.90 1.88 1.89 215.4M
2025-05-26 1.87 1.89 1.87 1.89 219.4M
2025-05-23 1.88 1.88 1.87 1.88 86.8M
2025-05-22 1.88 1.89 1.88 1.88 167.6M
2025-05-21 1.89 1.90 1.88 1.88 162.8M
2025-05-20 1.88 1.90 1.87 1.88 508.3M
2025-05-19 1.87 1.87 1.84 1.84 194.6M
2025-05-16 1.83 1.89 1.83 1.86 1,538.6M
2025-05-15 1.84 1.85 1.81 1.82 156.7M
2025-05-14 1.85 1.87 1.85 1.85 286.0M
2025-05-13 1.88 1.89 1.84 1.85 339.8M
2025-05-12 1.88 1.90 1.88 1.90 376.1M
2025-05-09 1.85 1.90 1.85 1.87 1,019.0M
2025-05-08 1.84 1.86 1.84 1.85 186.1M
2025-05-07 1.84 1.86 1.83 1.84 169.1M
2025-05-06 1.83 1.87 1.81 1.85 331.2M
2025-04-30 1.78 1.79 1.78 1.79 79.0M
2025-04-29 1.77 1.79 1.77 1.78 145.6M
2025-04-28 1.77 1.77 1.76 1.77 103.7M
2025-04-25 1.77 1.77 1.76 1.77 248.2M
2025-04-24 1.77 1.77 1.74 1.75 220.4M
2025-04-23 1.73 1.75 1.73 1.75 405.7M
2025-04-22 1.71 1.71 1.70 1.71 119.2M
2025-04-21 1.71 1.71 1.70 1.70 105.5M
2025-04-18 1.70 1.73 1.70 1.70 325.3M
2025-04-17 1.70 1.72 1.69 1.71 511.9M
2025-04-16 1.70 1.72 1.68 1.68 962.7M
2025-04-15 1.67 1.72 1.66 1.68 2,541.3M
2025-04-14 1.65 1.66 1.65 1.66 247.7M
2025-04-11 1.65 1.66 1.55 1.63 486.5M
2025-04-10 1.64 1.67 1.61 1.65 453.2M
2025-04-09 1.53 1.55 1.51 1.53 311.9M
2025-04-08 1.56 1.58 1.54 1.57 451.9M
2025-04-07 1.54 1.57 1.53 1.53 126.6M
2025-04-03 1.71 1.73 1.69 1.70 458.6M
2025-04-02 1.74 1.76 1.72 1.72 1,032.7M
2025-04-01 1.71 1.73 1.70 1.72 572.7M
2025-03-31 1.74 1.76 1.71 1.71 750.8M
2025-03-28 1.75 1.80 1.74 1.75 1,038.4M
2025-03-27 1.77 1.78 1.75 1.76 282.4M
2025-03-26 1.81 1.82 1.79 1.80 878.4M
2025-03-25 1.79 1.81 1.77 1.78 770.7M
2025-03-24 1.80 1.84 1.76 1.80 2,036.0M
2025-03-21 1.83 1.93 1.75 1.77 3,599.1M
2025-03-20 1.84 1.88 1.82 1.83 1,356.9M
2025-03-19 1.80 1.87 1.80 1.84 1,806.3M
2025-03-18 1.77 1.79 1.77 1.78 428.9M
2025-03-17 1.75 1.77 1.75 1.76 464.4M
2025-03-14 1.73 1.75 1.72 1.73 748.0M
2025-03-13 1.72 1.76 1.72 1.73 1,179.3M
2025-03-12 1.71 1.73 1.70 1.71 338.8M
2025-03-11 1.71 1.73 1.70 1.72 597.1M
2025-03-10 1.73 1.76 1.72 1.76 762.2M
2025-03-07 1.75 1.75 1.72 1.72 340.0M
2025-03-06 1.73 1.73 1.72 1.73 446.3M
2025-03-05 1.67 1.69 1.67 1.68 387.8M
2025-03-04 1.70 1.73 1.69 1.70 1,603.3M
2025-03-03 1.66 1.68 1.65 1.67 678.5M
2025-02-28 1.69 1.72 1.64 1.64 798.1M
2025-02-27 1.71 1.74 1.70 1.70 1,722.2M
2025-02-26 1.71 1.72 1.68 1.69 800.1M
2025-02-25 1.73 1.74 1.71 1.72 1,641.9M
2025-02-24 1.68 1.73 1.68 1.70 2,373.7M
2025-02-21 1.70 1.72 1.67 1.68 906.4M
2025-02-20 1.71 1.75 1.70 1.71 1,624.5M
2025-02-19 1.74 1.80 1.72 1.73 2,762.1M
2025-02-18 1.65 1.79 1.65 1.77 2,779.0M
2025-02-17 1.65 1.65 1.63 1.63 254.7M
2025-02-14 1.66 1.67 1.65 1.65 510.1M
2025-02-13 1.65 1.65 1.63 1.64 313.8M
2025-02-12 1.66 1.67 1.64 1.64 610.0M
2025-02-11 1.62 1.66 1.62 1.64 909.5M
2025-02-10 1.65 1.66 1.61 1.61 411.5M
2025-02-07 1.67 1.68 1.65 1.67 820.2M
2025-02-06 1.63 1.67 1.62 1.65 1,037.5M
2025-02-05 1.66 1.71 1.57 1.63 1,459.5M
2025-01-27 1.82 1.85 1.65 1.65 803.3M
2025-01-24 1.87 1.89 1.79 1.84 927.0M
2025-01-22 1.78 1.83 1.75 1.81 2,253.7M
2025-01-21 1.72 1.75 1.69 1.73 1,234.9M
2025-01-20 1.64 1.77 1.63 1.71 2,502.1M
2025-01-17 1.61 1.65 1.58 1.61 1,080.2M
2025-01-16 1.64 1.64 1.57 1.61 1,306.6M
2025-01-15 1.56 1.59 1.53 1.57 2,460.1M
2025-01-14 1.52 1.55 1.47 1.53 2,387.1M
2025-01-13 1.52 1.58 1.47 1.48 1,862.1M
2025-01-10 1.62 1.67 1.49 1.51 2,882.6M
2025-01-09 1.50 1.62 1.50 1.55 1,102.7M
2025-01-08 1.48 1.54 1.48 1.49 622.4M
2025-01-07 1.46 1.50 1.46 1.47 225.8M
2025-01-06 1.44 1.45 1.44 1.45 28.7M
2025-01-03 1.44 1.45 1.44 1.44 39.5M
2025-01-02 1.44 1.45 1.43 1.45 40.5M